Calamos Russell 2000 Structured Alt Protection ETF July (CPRJ)
NYSEARCA: CPRJ · Real-Time Price · USD
25.14
+0.35 (1.41%)
May 12, 2025, 4:00 PM - Market closed
CPRJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.25 | 25.25 | 25.14 | 25.14 | 25.14 | 1.39% | 271 |
| May 9, 2025 | 24.84 | 24.84 | 24.80 | 24.80 | 24.80 | -0.12% | 173 |
| May 8, 2025 | 24.72 | 24.83 | 24.71 | 24.83 | 24.83 | 0.82% | 18,857 |
| May 7, 2025 | 24.65 | 24.68 | 24.62 | 24.62 | 24.62 | -0.09% | 642 |
| May 6, 2025 | 24.63 | 24.64 | 24.60 | 24.64 | 24.64 | -0.36% | 667 |
| May 5, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.22% | - |
| May 2, 2025 | 24.78 | 24.80 | 24.78 | 24.79 | 24.79 | 0.67% | 644 |
| May 1, 2025 | 24.57 | 24.63 | 24.57 | 24.63 | 24.63 | 0.26% | 2,391 |
| Apr 30, 2025 | 24.43 | 24.56 | 24.43 | 24.56 | 24.56 | -0.19% | 7,301 |
| Apr 29, 2025 | 24.64 | 24.66 | 24.60 | 24.61 | 24.61 | 0.15% | 841 |
| Apr 28, 2025 | 24.62 | 24.62 | 24.47 | 24.57 | 24.57 | 0.11% | 4,132 |
| Apr 25, 2025 | 24.53 | 24.54 | 24.53 | 24.54 | 24.54 | -0.13% | 351 |
| Apr 24, 2025 | 24.52 | 24.57 | 24.52 | 24.57 | 24.57 | 0.32% | 792 |
| Apr 23, 2025 | 24.63 | 24.63 | 24.47 | 24.49 | 24.49 | 0.47% | 1,202 |
| Apr 22, 2025 | 24.32 | 24.40 | 24.32 | 24.38 | 24.38 | 0.26% | 1,766 |
| Apr 21, 2025 | 24.31 | 24.32 | 24.26 | 24.32 | 24.32 | -0.29% | 4,178 |
| Apr 17, 2025 | 24.38 | 24.39 | 24.38 | 24.39 | 24.39 | 0.14% | 449 |
| Apr 16, 2025 | 24.37 | 24.37 | 24.32 | 24.35 | 24.35 | -0.09% | 361 |
| Apr 15, 2025 | 24.46 | 24.46 | 24.38 | 24.38 | 24.38 | -0.06% | 1,434 |
| Apr 14, 2025 | 24.37 | 24.39 | 24.37 | 24.39 | 24.39 | -0.14% | 734 |
| Apr 11, 2025 | 24.30 | 24.42 | 24.30 | 24.42 | 24.42 | 0.22% | 3,007 |
| Apr 10, 2025 | 24.37 | 24.41 | 24.28 | 24.37 | 24.37 | -0.70% | 2,159 |
| Apr 9, 2025 | 24.31 | 24.61 | 24.31 | 24.54 | 24.54 | 1.16% | 8,300 |
| Apr 8, 2025 | 24.40 | 24.40 | 24.24 | 24.26 | 24.26 | -0.48% | 5,533 |
| Apr 7, 2025 | 24.34 | 24.52 | 24.22 | 24.38 | 24.38 | 0.01% | 12,579 |
| Apr 4, 2025 | 24.30 | 24.40 | 24.30 | 24.38 | 24.38 | -0.55% | 5,496 |
| Apr 3, 2025 | 24.51 | 24.52 | 24.50 | 24.51 | 24.51 | -1.76% | 1,200 |
| Apr 2, 2025 | 24.84 | 24.96 | 24.84 | 24.95 | 24.95 | 0.56% | 1,260 |
| Apr 1, 2025 | 24.85 | 24.85 | 24.76 | 24.81 | 24.81 | -0.02% | 2,128 |
| Mar 31, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.20% | 30 |
| Mar 28, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.68% | 94 |
| Mar 27, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.14% | 89 |
| Mar 26, 2025 | 25.26 | 25.26 | 25.07 | 25.07 | 25.07 | -0.40% | 1,580 |
| Mar 25, 2025 | 25.18 | 25.21 | 25.17 | 25.17 | 25.17 | -0.27% | 1,364 |
| Mar 24, 2025 | 25.19 | 25.24 | 25.19 | 25.24 | 25.24 | 1.00% | 976 |
| Mar 21, 2025 | 24.93 | 24.99 | 24.93 | 24.99 | 24.99 | -0.25% | 1,663 |
| Mar 20, 2025 | 25.12 | 25.12 | 25.05 | 25.05 | 25.05 | -0.23% | 101 |
| Mar 19, 2025 | 25.08 | 25.11 | 25.08 | 25.11 | 25.11 | 0.53% | 737 |
| Mar 18, 2025 | 24.93 | 24.99 | 24.93 | 24.98 | 24.98 | -0.28% | 2,086 |
| Mar 17, 2025 | 24.95 | 25.05 | 24.95 | 25.05 | 25.05 | 0.45% | 3,142 |
| Mar 14, 2025 | 24.87 | 24.94 | 24.87 | 24.94 | 24.94 | 0.69% | 116 |
| Mar 13, 2025 | 24.81 | 24.84 | 24.68 | 24.77 | 24.77 | -0.55% | 8,251 |
| Mar 12, 2025 | 24.96 | 24.96 | 24.90 | 24.90 | 24.90 | -0.08% | 356 |
| Mar 11, 2025 | 24.88 | 24.92 | 24.83 | 24.92 | 24.92 | 0.06% | 5,637 |
| Mar 10, 2025 | 24.92 | 24.98 | 24.86 | 24.91 | 24.91 | -0.78% | 756 |
| Mar 7, 2025 | 25.09 | 25.10 | 25.09 | 25.10 | 25.10 | 0.09% | 317 |
| Mar 6, 2025 | 25.08 | 25.08 | 25.02 | 25.08 | 25.08 | -0.45% | 804 |
| Mar 5, 2025 | 25.09 | 25.19 | 25.09 | 25.19 | 25.19 | 0.27% | 2,645 |
| Mar 4, 2025 | 25.07 | 25.13 | 24.99 | 25.13 | 25.13 | -0.31% | 6,796 |
| Mar 3, 2025 | 25.53 | 25.53 | 25.20 | 25.20 | 25.20 | -0.88% | 664 |